Options Chain for GOLD COM INC COM (GOLD) - $38.34 as of 11/10/2026 11:38:56 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 11.90 | 15.30 | 13.60 | % | 0.57 | 0 | 1 | 3.37 | 0.99 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 25.00 | 10.70 | 14.30 | 12.50 | 24.02 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.15 | 0.99 | 0.00 | 0.00 | 9/9/2026 | 11/10/2026 9:59:12 AM EST |
| 29.00 | 6.80 | 10.30 | 8.55 | % | 0.29 | 0 | 0 | 2.35 | 0.99 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 30.00 | 5.80 | 9.30 | 7.55 | % | 0.25 | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.01 | 11/10/2026 9:59:12 AM EST | |||
| 34.00 | 2.65 | 5.20 | 3.93 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.29 | 0.86 | 0.06 | -0.05 | 11/9/2026 | 11/10/2026 9:59:12 AM EST |
| 35.00 | 1.50 | 4.10 | 2.80 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.39 | 0.79 | 0.08 | -0.06 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 39.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.39 | -35.78% | 0.02 | 2 | 69 | 0.47 | 0.36 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.40 | -0.30 | -42.86% | 0.01 | 1 | 98 | 0.55 | 0.26 | 0.10 | -0.06 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 44.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.78 | 0.04 | 0.03 | -0.02 | 11/9/2026 | 11/10/2026 9:59:12 AM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 268 | 0.72 | 0.03 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 49.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 9:59:12 AM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 162 | 1.19 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.61 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 9:59:12 AM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 9:59:12 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/10/2026 9:59:12 AM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.78 | -0.01 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 9:59:12 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 1.77 | -0.01 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.03 | +150.00% | 0.02 | 1 | 48 | 2.28 | -0.01 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.58 | -0.14 | 0.06 | -0.05 | 11/9/2026 | 11/10/2026 9:59:12 AM EST |
| 35.00 | 0.35 | 0.65 | 0.50 | 0.40 | +0.09 | +29.04% | 0.01 | 20 | 205 | 0.53 | -0.21 | 0.08 | -0.06 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 39.00 | 2.20 | 2.90 | 2.55 | 2.45 | +0.62 | +33.88% | 0.07 | 2 | 393 | 1.25 | -0.64 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 40.00 | 1.20 | 4.80 | 3.00 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 56 | 1.36 | -0.74 | 0.10 | -0.06 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 44.00 | 5.70 | 7.40 | 6.55 | 6.78 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.11 | -0.96 | 0.03 | -0.02 | 10/30/2026 | 11/10/2026 9:59:12 AM EST |
| 45.00 | 5.90 | 9.30 | 7.60 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.75 | -0.97 | 0.02 | -0.01 | 10/19/2026 | 11/10/2026 9:59:12 AM EST |
| 49.00 | 9.90 | 13.40 | 11.65 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 34 | 2.17 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 9:59:12 AM EST |
| 50.00 | 10.90 | 14.40 | 12.65 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 11/10/2026 9:59:12 AM EST |
| 54.00 | 14.90 | 18.40 | 16.65 | % | 0.31 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 55.00 | 15.90 | 19.40 | 17.65 | 11.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 11/10/2026 9:59:12 AM EST |
| 59.00 | 19.90 | 23.00 | 21.45 | % | 0.36 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 60.00 | 20.90 | 24.40 | 22.65 | 13.36 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 11/10/2026 9:59:12 AM EST |
| 64.00 | 24.90 | 28.40 | 26.65 | % | 0.42 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 65.00 | 25.90 | 29.40 | 27.65 | % | 0.43 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 69.00 | 29.90 | 33.40 | 31.65 | % | 0.46 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 70.00 | 30.90 | 34.40 | 32.65 | % | 0.47 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST |